Indicators

Burcon Nutrascience (TSX: BU )

0.2650 -0.0050 (-1.85%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013		3.250	3.250	3.250	0	-0.11(-3.27%)
Aug 29, 2013	3.270	3.420	3.270	3.360	3,740	+0.14(+4.35%)
Aug 28, 2013	3.360	3.410	3.220	3.220	15,734	-0.18(-5.29%)
Aug 27, 2013	3.300	3.400	3.270	3.400	5,806	+0.04(+1.19%)
Aug 23, 2013		3.360	3.360	3.360	0	-0.02(-0.59%)
Aug 22, 2013	3.640	3.640	3.300	3.380	21,655	-0.16(-4.52%)
Aug 21, 2013	3.590	3.600	3.500	3.540	8,650	-0.06(-1.67%)
Aug 20, 2013	3.730	3.730	3.600	3.600	9,984	-0.18(-4.76%)
Aug 19, 2013	3.700	3.780	3.660	3.780	3,920	+0.08(+2.16%)
Aug 16, 2013	3.580	3.750	3.580	3.700	8,400	+0.19(+5.41%)
Aug 15, 2013	3.650	3.650	3.510	3.510	10,350	-0.19(-5.14%)
Aug 14, 2013	3.620	3.700	3.610	3.700	5,521	+0.09(+2.49%)
Aug 13, 2013	3.710	3.710	3.600	3.610	9,395	-0.17(-4.50%)
Aug 12, 2013	3.760	3.840	3.700	3.780	17,095	+0.06(+1.61%)
Aug 09, 2013	3.550	3.720	3.520	3.720	7,100	+0.12(+3.33%)
Aug 08, 2013	3.850	3.850	3.600	3.600	10,380	-0.18(-4.76%)
Aug 07, 2013	3.550	3.880	3.550	3.780	33,875	+0.28(+8.00%)
Aug 06, 2013	3.380	3.630	3.260	3.500	53,946	+0.24(+7.36%)
Aug 02, 2013		3.260	3.260	3.260	0	+0.21(+6.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.